End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 109.00 | 114.90 | 108.00 | 108.00 | −1.00 | −0.92% | 0.00 cr | 109.98 | 80.0% | ₹0 cr |
| 03 Sep '26 | 115.00 | 115.00 | 109.00 | 109.00 | −6.00 | −5.22% | 0.00 cr | 111.52 | 100.0% | ₹0 cr |
| 02 Sep '26 | 114.00 | 115.00 | 113.00 | 115.00 | −0.50 | −0.43% | 0.00 cr | 114.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 110.95 | 117.00 | 110.95 | 115.50 | +4.40 | +3.96% | 0.00 cr | 113.37 | 100.0% | ₹0 cr |
| 31 Aug '26 | 115.00 | 120.00 | 110.00 | 111.10 | −0.85 | −0.76% | 0.00 cr | 116.08 | 100.0% | ₹0 cr |
| 28 Aug '26 | 110.00 | 112.00 | 110.00 | 111.95 | +4.50 | +4.19% | 0.00 cr | 110.83 | 100.0% | ₹0 cr |
| 27 Aug '26 | 109.60 | 109.95 | 107.00 | 107.45 | −1.00 | −0.92% | 0.00 cr | 108.61 | 100.0% | ₹0 cr |
| 24 Aug '26 | 106.70 | 108.90 | 106.70 | 108.45 | +1.75 | +1.64% | 0.00 cr | 108.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 106.20 | 106.70 | 106.20 | 106.70 | +0.50 | +0.47% | 0.00 cr | 106.36 | 100.0% | ₹0 cr |
| 20 Aug '26 | 102.00 | 106.50 | 102.00 | 106.20 | +2.65 | +2.56% | 0.00 cr | 104.97 | 81.8% | ₹0 cr |
| 18 Aug '26 | 103.50 | 104.75 | 103.50 | 103.55 | +0.55 | +0.53% | 0.00 cr | 103.84 | 100.0% | ₹0 cr |
| 17 Aug '26 | 101.05 | 103.00 | 101.05 | 103.00 | +1.95 | +1.93% | 0.00 cr | 102.35 | 100.0% | ₹0 cr |
| 14 Aug '26 | 107.00 | 107.00 | 100.00 | 101.05 | −5.65 | −5.30% | 0.00 cr | 102.48 | 96.3% | ₹0 cr |
| 13 Aug '26 | 107.00 | 107.00 | 106.10 | 106.70 | −0.30 | −0.28% | 0.00 cr | 106.70 | 100.0% | ₹0 cr |
| 12 Aug '26 | 109.00 | 109.00 | 107.00 | 107.00 | −1.80 | −1.65% | 0.00 cr | 108.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 106.30 | 110.00 | 106.30 | 108.80 | +2.55 | +2.40% | 0.00 cr | 108.96 | 91.7% | ₹0 cr |
| 10 Aug '26 | 106.20 | 109.00 | 106.20 | 106.25 | −0.85 | −0.79% | 0.00 cr | 107.34 | 80.0% | ₹0 cr |
| 07 Aug '26 | 107.10 | 107.10 | 107.10 | 107.10 | +0.00 | +0.00% | 0.00 cr | 107.10 | 100.0% | ₹0 cr |
| 06 Aug '26 | 109.00 | 109.00 | 107.10 | 107.10 | −8.85 | −7.63% | 0.00 cr | 107.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 115.95 | 115.95 | 115.95 | 115.95 | +2.50 | +2.20% | 0.00 cr | 115.95 | 100.0% | ₹0 cr |
| 03 Aug '26 | 114.90 | 114.90 | 104.65 | 113.45 | +10.35 | +10.04% | 0.00 cr | 109.16 | 88.2% | ₹0 cr |
| 31 Jul '26 | 103.05 | 103.10 | 103.00 | 103.10 | −2.90 | −2.74% | 0.00 cr | 103.03 | 100.0% | ₹0 cr |
| 30 Jul '26 | 106.00 | 106.00 | 106.00 | 106.00 | +1.45 | +1.39% | 0.00 cr | 106.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 105.00 | 105.50 | 104.50 | 104.55 | −1.45 | −1.37% | 0.00 cr | 104.63 | 87.5% | ₹0 cr |
| 28 Jul '26 | 105.00 | 106.00 | 105.00 | 106.00 | +0.95 | +0.90% | 0.00 cr | 105.53 | 66.7% | ₹0 cr |
| 27 Jul '26 | 105.05 | 105.05 | 105.05 | 105.05 | −3.85 | −3.54% | 0.00 cr | 105.05 | 100.0% | ₹0 cr |
| 24 Jul '26 | 106.00 | 108.90 | 106.00 | 108.90 | +0.45 | +0.41% | 0.00 cr | 107.90 | 100.0% | ₹0 cr |
| 22 Jul '26 | 108.00 | 108.45 | 108.00 | 108.45 | +0.00 | +0.00% | 0.00 cr | 108.23 | 100.0% | ₹0 cr |
| 21 Jul '26 | 108.45 | 108.45 | 108.45 | 108.45 | +2.35 | +2.21% | 0.00 cr | 108.45 | 100.0% | ₹0 cr |
| 20 Jul '26 | 106.10 | 106.10 | 106.10 | 106.10 | −0.75 | −0.70% | 0.00 cr | 106.10 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
